Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 123.72 | 125.17 | 123.72 | 124.07 | 417,978 | +0.49(+0.40%) |
Sep 27, 2019 | 122.78 | 124.77 | 122.68 | 123.58 | 542,700 | +2.06(+1.70%) |
Sep 26, 2019 | 122.26 | 123.40 | 121.34 | 121.52 | 468,057 | -0.71(-0.58%) |
Sep 25, 2019 | 121.01 | 122.43 | 120.61 | 122.23 | 603,735 | +2.09(+1.74%) |
Sep 24, 2019 | 121.70 | 122.60 | 119.83 | 120.14 | 844,878 | -1.56(-1.28%) |
Sep 23, 2019 | 122.07 | 123.50 | 121.28 | 121.70 | 592,502 | -1.69(-1.37%) |
Sep 20, 2019 | 124.53 | 125.48 | 122.57 | 123.39 | 961,100 | -0.84(-0.68%) |
Sep 19, 2019 | 123.13 | 125.00 | 122.54 | 124.23 | 639,730 | +1.29(+1.05%) |
Sep 18, 2019 | 122.46 | 123.54 | 121.19 | 122.94 | 606,769 | +0.74(+0.61%) |
Sep 17, 2019 | 121.62 | 122.50 | 121.01 | 122.20 | 809,966 | -0.25(-0.20%) |
Sep 16, 2019 | 125.63 | 125.76 | 122.00 | 122.45 | 846,604 | -3.20(-2.55%) |
Sep 13, 2019 | 123.02 | 126.79 | 121.20 | 125.65 | 508,800 | +0.24(+0.19%) |
Sep 12, 2019 | 129.85 | 129.85 | 125.10 | 125.41 | 760,232 | -3.67(-2.84%) |
Sep 11, 2019 | 126.85 | 129.80 | 123.13 | 129.08 | 664,955 | +3.18(+2.53%) |
Sep 10, 2019 | 121.05 | 126.43 | 120.91 | 125.90 | 704,720 | +4.61(+3.80%) |
Sep 09, 2019 | 119.59 | 122.07 | 119.37 | 121.29 | 644,679 | +2.48(+2.09%) |
Sep 06, 2019 | 118.42 | 119.98 | 117.82 | 118.81 | 445,100 | +0.98(+0.83%) |
Sep 05, 2019 | 116.42 | 118.68 | 116.20 | 117.83 | 532,382 | +2.82(+2.45%) |
Sep 04, 2019 | 114.99 | 116.09 | 114.72 | 115.01 | 458,684 | +0.67(+0.59%) |
Sep 03, 2019 | 116.82 | 117.04 | 113.03 | 114.34 | 730,966 | -4.55(-3.83%) |
Aug 30, 2019 | 117.85 | 119.78 | 117.59 | 118.89 | 662,200 | +2.18(+1.87%) |
Aug 29, 2019 | 114.74 | 117.46 | 114.60 | 116.71 | 652,846 | +3.53(+3.12%) |
Aug 28, 2019 | 112.04 | 113.83 | 111.03 | 113.18 | 377,869 | +0.60(+0.53%) |
Aug 27, 2019 | 114.37 | 114.37 | 111.58 | 112.58 | 534,506 | -1.00(-0.88%) |
Aug 26, 2019 | 113.34 | 114.34 | 112.19 | 113.58 | 709,939 | +1.49(+1.33%) |
Aug 23, 2019 | 115.32 | 116.07 | 111.52 | 112.09 | 645,500 | -4.21(-3.62%) |
Aug 22, 2019 | 116.05 | 116.90 | 114.28 | 116.30 | 441,986 | +0.32(+0.28%) |
Aug 21, 2019 | 117.26 | 117.35 | 115.54 | 115.98 | 693,501 | +2.95(+2.61%) |
Aug 20, 2019 | 113.52 | 114.07 | 111.93 | 113.03 | 667,122 | -1.04(-0.91%) |
Aug 19, 2019 | 112.78 | 115.31 | 112.57 | 114.07 | 917,379 | +2.73(+2.45%) |
Aug 16, 2019 | 110.45 | 112.17 | 108.93 | 111.34 | 682,000 | +0.89(+0.81%) |
Aug 15, 2019 | 112.28 | 112.65 | 109.70 | 110.45 | 949,135 | -2.01(-1.79%) |
Aug 14, 2019 | 113.15 | 114.52 | 111.57 | 112.46 | 972,514 | -2.35(-2.05%) |
Aug 13, 2019 | 114.32 | 118.12 | 113.63 | 114.81 | 663,061 | +0.88(+0.77%) |
Aug 12, 2019 | 116.11 | 116.44 | 113.78 | 113.93 | 689,017 | -2.84(-2.43%) |
Aug 09, 2019 | 118.40 | 118.63 | 116.60 | 116.77 | 540,200 | -1.19(-1.01%) |
Aug 08, 2019 | 118.55 | 119.61 | 117.08 | 117.96 | 850,930 | -0.49(-0.41%) |
Aug 07, 2019 | 116.20 | 118.80 | 115.55 | 118.45 | 985,360 | +0.92(+0.78%) |
Aug 06, 2019 | 118.80 | 119.20 | 116.60 | 117.53 | 804,449 | -0.71(-0.60%) |
Aug 05, 2019 | 119.18 | 120.58 | 117.36 | 118.24 | 1,038,079 | -2.14(-1.78%) |
Aug 02, 2019 | 122.00 | 122.81 | 120.33 | 120.38 | 759,700 | -2.01(-1.64%) |
Aug 01, 2019 | 124.39 | 125.32 | 121.38 | 122.39 | 941,434 | -2.30(-1.84%) |
Jul 31, 2019 | 125.17 | 126.72 | 123.69 | 124.69 | 901,634 | -0.56(-0.45%) |
Jul 30, 2019 | 124.90 | 126.12 | 122.27 | 125.25 | 1,355,493 | +0.77(+0.62%) |
Jul 29, 2019 | 127.46 | 127.46 | 123.83 | 124.48 | 2,400,068 | -4.36(-3.38%) |
Jul 26, 2019 | 138.00 | 140.56 | 127.27 | 128.84 | 4,420,400 | -27.52(-17.60%) |
Jul 25, 2019 | 154.54 | 156.60 | 154.12 | 156.36 | 1,007,867 | +1.92(+1.24%) |
Jul 24, 2019 | 153.09 | 154.86 | 152.46 | 154.44 | 662,280 | +0.46(+0.30%) |
Jul 23, 2019 | 152.96 | 154.04 | 151.37 | 153.98 | 372,422 | +2.17(+1.43%) |
Jul 22, 2019 | 153.73 | 153.95 | 151.30 | 151.81 | 829,417 | -1.17(-0.76%) |
Jul 19, 2019 | 154.46 | 155.26 | 152.83 | 152.98 | 758,300 | -1.53(-0.99%) |
Jul 18, 2019 | 150.89 | 154.71 | 149.00 | 154.51 | 1,045,601 | +3.56(+2.36%) |
Jul 17, 2019 | 150.51 | 151.35 | 149.25 | 150.95 | 614,567 | +0.91(+0.61%) |
Jul 16, 2019 | 149.74 | 151.38 | 149.35 | 150.04 | 413,142 | +0.46(+0.31%) |
Jul 15, 2019 | 151.64 | 151.85 | 148.60 | 149.58 | 334,471 | -1.55(-1.03%) |
Jul 12, 2019 | 149.59 | 151.71 | 148.64 | 151.13 | 443,500 | +2.17(+1.46%) |
Jul 11, 2019 | 149.19 | 149.19 | 146.08 | 148.96 | 301,849 | +0.36(+0.24%) |
Jul 10, 2019 | 150.35 | 150.56 | 147.96 | 148.60 | 325,186 | -1.28(-0.85%) |
Jul 09, 2019 | 149.72 | 150.66 | 147.86 | 149.88 | 364,437 | -0.39(-0.26%) |
Jul 08, 2019 | 151.30 | 152.12 | 150.11 | 150.27 | 593,706 | -1.13(-0.75%) |
Jul 05, 2019 | 152.22 | 152.35 | 150.41 | 151.40 | 325,200 | -1.85(-1.21%) |
Jul 03, 2019 | 152.12 | 153.30 | 150.90 | 153.25 | 207,300 | +1.78(+1.18%) |
Jul 02, 2019 | 150.54 | 151.52 | 149.02 | 151.47 | 389,078 | +0.76(+0.50%) |